Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.17 +0.20 (+0.31%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 174.31 174.31 172.99 173.26 24,783 -2.20(-1.25%)
Apr 29, 2021 174.30 175.70 173.56 175.46 35,795 +2.42(+1.40%)
Apr 28, 2021 172.60 173.36 172.60 173.04 35,245 +1.00(+0.58%)
Apr 27, 2021 170.98 172.08 170.62 172.03 26,297 +1.38(+0.81%)
Apr 26, 2021 170.35 172.08 170.35 170.65 34,142 +0.90(+0.53%)
Apr 23, 2021 166.42 170.39 166.42 169.75 16,768 +3.42(+2.06%)
Apr 22, 2021 168.07 168.45 165.98 166.33 20,415 -1.42(-0.85%)
Apr 21, 2021 164.92 167.82 164.92 167.75 31,388 +2.48(+1.50%)
Apr 20, 2021 167.60 167.60 164.66 165.26 73,051 -3.58(-2.12%)
Apr 19, 2021 169.20 169.53 168.49 168.85 73,275 -0.44(-0.26%)
Apr 16, 2021 169.82 169.82 168.43 169.28 22,568 +0.95(+0.56%)
Apr 15, 2021 169.03 169.03 166.88 168.34 32,681 +0.27(+0.16%)
Apr 14, 2021 166.59 169.24 166.36 168.07 34,340 +1.13(+0.68%)
Apr 13, 2021 168.12 168.12 166.28 166.94 39,948 -1.79(-1.06%)
Apr 12, 2021 168.11 168.76 167.95 168.73 30,230 +0.53(+0.32%)
Apr 09, 2021 167.90 168.21 167.20 168.20 40,075 +1.37(+0.82%)
Apr 08, 2021 166.21 167.03 165.13 166.84 41,424 +0.52(+0.31%)
Apr 07, 2021 165.95 166.73 165.48 166.32 37,928 +0.63(+0.38%)
Apr 06, 2021 165.72 166.11 164.99 165.69 45,681 -0.28(-0.17%)
Apr 05, 2021 166.51 166.82 165.55 165.97 58,756 +1.31(+0.79%)
Apr 01, 2021 162.32 164.72 162.32 164.66 45,137 +2.26(+1.39%)
Mar 31, 2021 163.12 163.72 162.34 162.40 81,672 -0.85(-0.52%)
Mar 30, 2021 163.07 164.13 162.91 163.25 66,788 +0.99(+0.61%)
Mar 29, 2021 162.58 163.31 160.86 162.26 112,486 -2.20(-1.34%)
Mar 26, 2021 163.22 164.54 162.11 164.46 51,781 +3.02(+1.87%)
Mar 25, 2021 158.90 161.74 157.61 161.44 172,352 +2.30(+1.45%)
Mar 24, 2021 159.48 161.71 159.14 159.14 93,345 +0.53(+0.33%)
Mar 23, 2021 160.45 161.02 158.18 158.61 73,959 -2.42(-1.50%)
Mar 22, 2021 161.88 162.08 160.77 161.03 36,813 -1.88(-1.15%)
Mar 19, 2021 164.44 164.44 161.90 162.91 63,377 -2.76(-1.67%)
Mar 18, 2021 167.21 169.00 165.31 165.67 148,940 -0.13(-0.08%)
Mar 17, 2021 166.04 166.64 164.44 165.81 46,106 +0.80(+0.49%)
Mar 16, 2021 165.85 165.85 164.20 165.00 32,885 -1.33(-0.80%)
Mar 15, 2021 167.64 167.64 164.74 166.33 64,963 -0.72(-0.43%)
Mar 12, 2021 166.96 167.38 166.29 167.05 52,796 +1.62(+0.98%)
Mar 11, 2021 164.89 166.34 164.13 165.44 67,133 +0.56(+0.34%)
Mar 10, 2021 162.86 165.28 162.52 164.88 61,826 +2.96(+1.83%)
Mar 09, 2021 162.48 164.01 160.52 161.92 80,253 -1.11(-0.68%)
Mar 08, 2021 161.63 164.91 161.24 163.03 218,333 +2.44(+1.52%)
Mar 05, 2021 160.50 160.63 155.81 160.59 48,458 +2.74(+1.74%)
Mar 04, 2021 159.63 160.91 155.53 157.85 222,699 -2.00(-1.25%)
Mar 03, 2021 159.50 161.81 159.50 159.85 72,040 +0.93(+0.58%)
Mar 02, 2021 159.47 160.03 158.78 158.92 63,612 -0.68(-0.43%)
Mar 01, 2021 157.66 160.44 157.66 159.60 57,364 +4.78(+3.09%)
Feb 26, 2021 157.25 157.71 154.48 154.82 50,680 -2.87(-1.82%)
Feb 25, 2021 161.98 161.98 157.13 157.70 96,282 -3.33(-2.07%)
Feb 24, 2021 157.42 161.18 157.42 161.02 90,167 +4.06(+2.59%)
Feb 23, 2021 156.06 157.22 155.00 156.96 71,002 +1.37(+0.88%)
Feb 22, 2021 153.24 156.29 153.24 155.59 37,514 +1.38(+0.89%)
Feb 19, 2021 153.36 154.67 153.36 154.21 39,359 +1.59(+1.04%)
Feb 18, 2021 151.78 152.90 151.34 152.62 40,856 -0.55(-0.36%)
Feb 17, 2021 152.15 153.32 151.71 153.17 35,510 +0.16(+0.11%)
Feb 16, 2021 152.01 153.58 151.67 153.01 44,753 +2.43(+1.61%)
Feb 12, 2021 148.89 150.78 148.89 150.58 24,758 +1.13(+0.76%)
Feb 11, 2021 150.00 150.41 148.22 149.45 27,317 +0.29(+0.19%)
Feb 10, 2021 149.83 149.95 148.86 149.16 26,165 -0.05(-0.03%)
Feb 09, 2021 148.55 149.49 147.99 149.21 37,103 +0.06(+0.04%)
Feb 08, 2021 148.59 149.28 148.44 149.15 55,916 +1.30(+0.88%)
Feb 05, 2021 149.09 149.09 147.62 147.85 47,189 +0.00(+0.00%)
Feb 04, 2021 145.02 147.85 145.02 147.85 64,323 +3.71(+2.58%)
Feb 03, 2021 143.49 144.40 143.34 144.13 305,458 +0.51(+0.36%)
Feb 02, 2021 141.33 144.31 141.33 143.62 113,854 +3.78(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.